Fuchs Petrolub SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	34.150	34.250	33.700	33.800	32.525	16,655
2025-05-19	34.000	34.600	34.000	34.450	33.151	9,087
2025-05-16	34.200	34.400	34.000	34.250	32.958	18,027
2025-05-15	33.900	34.350	33.850	33.950	32.670	19,146
2025-05-14	34.050	34.050	33.600	33.950	32.670	14,881
2025-05-13	33.900	34.100	33.650	33.850	32.573	7,855
2025-05-12	33.650	34.250	33.500	33.650	32.381	16,429
2025-05-09	33.500	33.600	33.350	33.400	32.140	7,328
2025-05-08	32.650	33.550	32.650	33.450	32.189	17,549
2025-05-07	33.800	34.000	33.500	33.850	31.457	23,872
2025-05-06	34.750	34.750	33.650	33.950	31.550	20,478
2025-05-05	34.350	34.650	34.100	34.600	32.154	12,002
2025-05-02	33.950	35.100	33.950	34.200	31.782	20,996
2025-04-30	33.900	34.300	32.950	33.750	31.364	26,145
2025-04-29	34.150	34.400	33.800	34.150	31.736	20,330
2025-04-28	33.700	34.150	33.500	34.050	31.643	27,928
2025-04-25	33.200	33.550	32.900	33.550	31.178	27,622
2025-04-24	32.600	33.000	32.300	33.000	30.667	19,568
2025-04-23	33.050	33.300	32.750	32.850	30.528	35,178
2025-04-22	32.050	32.550	31.550	32.500	30.203	34,882
2025-04-17	31.900	32.000	31.350	31.850	29.599	32,381
2025-04-16	32.000	32.000	31.350	31.900	29.645	25,434
2025-04-15	32.000	32.100	31.700	31.850	29.599	23,208
2025-04-14	31.750	31.800	31.200	31.750	29.506	20,525
2025-04-11	31.350	31.350	30.000	30.900	28.716	23,513
2025-04-10	33.350	34.100	31.100	31.100	28.902	24,687
2025-04-09	30.750	30.750	30.000	30.450	28.298	36,697
2025-04-08	30.350	31.100	30.200	30.950	28.762	32,860
2025-04-07	28.800	31.300	28.000	29.900	27.786	104,183
2025-04-04	31.900	32.150	29.800	30.550	28.391	133,123
2025-04-03	32.950	33.050	32.100	32.200	29.924	50,460
2025-04-02	33.350	33.450	32.850	33.400	31.039	43,253
2025-04-01	33.800	33.850	33.400	33.700	31.318	17,426
2025-03-31	33.850	33.850	33.150	33.550	31.178	41,517
2025-03-28	34.800	35.300	34.050	34.100	31.690	19,203
2025-03-27	35.400	35.600	35.050	35.050	32.572	14,388
2025-03-26	36.350	36.350	35.350	35.550	33.037	19,022
2025-03-25	37.100	37.150	35.800	36.400	33.827	21,318
2025-03-24	35.300	35.800	35.200	35.250	32.758	22,805
2025-03-21	36.400	36.750	33.350	35.000	32.526	104,318
2025-03-20	37.650	37.650	36.850	37.150	34.524	8,769
2025-03-19	37.400	37.700	37.100	37.400	34.756	19,383
2025-03-18	37.550	38.050	37.550	37.650	34.989	10,237
2025-03-17	37.400	37.600	37.200	37.350	34.710	15,024
2025-03-14	36.600	37.400	36.550	37.200	34.570	35,590
2025-03-13	36.950	36.950	36.300	36.500	33.920	12,553
2025-03-12	36.650	37.200	36.450	36.900	34.292	35,030
2025-03-11	37.100	37.250	36.100	36.250	33.688	24,075
2025-03-10	37.250	37.500	36.800	36.950	34.338	41,765
2025-03-07	37.750	37.750	36.650	37.000	34.385	25,570
2025-03-06	37.000	38.200	36.850	37.950	35.267	74,076
2025-03-05	37.000	37.350	36.000	36.700	34.106	57,859
2025-03-04	35.850	35.850	35.000	35.000	32.526	15,449
2025-03-03	35.700	36.150	35.450	36.050	33.502	34,744
2025-02-28	34.700	35.600	34.700	35.500	32.991	47,274
2025-02-27	34.900	35.000	34.600	34.900	32.433	12,181
2025-02-26	34.800	35.550	34.800	34.950	32.479	23,103
2025-02-25	35.050	35.200	34.850	35.000	32.526	13,387
2025-02-24	35.250	35.450	34.950	35.000	32.526	23,403
2025-02-21	34.650	35.450	34.350	35.000	32.526	17,529

← NewerPage 7 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2200 EUR
2025-05-08	1.1600 EUR
2024-05-09	1.1000 EUR
2023-05-04	1.0600 EUR
2022-05-04	1.0200 EUR
2021-05-05	0.9800 EUR
2020-05-06	0.9600 EUR
2019-05-08	0.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.